Cerillion

(CER)
Sector: Software & Computer Services
1,660.00p
10.00p 0.61
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1,652.50p 1,675.00p 1,630.00p 1,660.00p 193,374
20/02/2025 1,635.00p 1,655.00p 1,620.00p 1,650.00p 41,942
19/02/2025 1,655.00p 1,680.00p 1,620.00p 1,635.00p 71,145
18/02/2025 1,670.00p 1,700.00p 1,630.00p 1,700.00p 30,221
17/02/2025 1,680.00p 1,700.00p 1,640.00p 1,650.00p 97,826
14/02/2025 1,692.50p 1,700.00p 1,660.00p 1,670.00p 56,309
13/02/2025 1,705.00p 1,730.00p 1,665.00p 1,665.00p 103,395
12/02/2025 1,705.00p 1,730.00p 1,680.00p 1,700.00p 81,450
11/02/2025 1,705.00p 1,745.00p 1,697.00p 1,745.00p 50,985
10/02/2025 1,690.00p 1,730.00p 1,680.00p 1,715.00p 48,177
07/02/2025 1,690.00p 1,740.00p 1,680.00p 1,740.00p 38,952
06/02/2025 1,670.00p 1,700.00p 1,669.00p 1,660.00p 27,166
05/02/2025 1,640.00p 1,690.00p 1,620.00p 1,660.00p 106,399
04/02/2025 1,625.00p 1,670.00p 1,610.00p 1,640.00p 131,749
03/02/2025 1,605.00p 1,650.00p 1,580.00p 1,640.00p 38,676
31/01/2025 1,600.00p 1,640.00p 1,580.00p 1,620.00p 61,146
30/01/2025 1,580.00p 1,600.00p 1,570.00p 1,585.00p 102,983
29/01/2025 1,580.00p 1,600.00p 1,576.00p 1,585.00p 17,228
28/01/2025 1,580.00p 1,600.00p 1,577.00p 1,585.00p 15,746
27/01/2025 1,585.00p 1,609.50p 1,557.66p 1,600.00p 63,942
24/01/2025 1,600.00p 1,620.00p 1,569.50p 1,585.00p 78,709
23/01/2025 1,610.00p 1,620.00p 1,580.00p 1,595.00p 33,361
22/01/2025 1,610.00p 1,665.00p 1,570.00p 1,570.00p 28,387
21/01/2025 1,605.00p 1,630.00p 1,580.00p 1,605.00p 31,009
20/01/2025 1,630.00p 1,669.00p 1,550.00p 1,550.00p 127,994
17/01/2025 1,530.00p 1,600.00p 1,520.00p 1,580.00p 167,101
16/01/2025 1,575.00p 1,590.00p 1,520.00p 1,595.00p 35,497
15/01/2025 1,610.00p 1,620.00p 1,560.00p 1,595.00p 26,463
14/01/2025 1,610.00p 1,620.00p 1,600.00p 1,600.00p 30,088
13/01/2025 1,585.00p 1,620.00p 1,575.00p 1,600.00p 45,352
10/01/2025 1,665.00p 1,700.00p 1,566.75p 1,580.00p 81,008
09/01/2025 1,682.50p 1,700.00p 1,650.00p 1,670.00p 9,095
08/01/2025 1,705.00p 1,720.00p 1,665.00p 1,680.00p 22,706
07/01/2025 1,740.00p 1,745.00p 1,690.00p 1,690.00p 46,155
06/01/2025 1,760.00p 1,770.00p 1,720.00p 1,745.00p 32,838
03/01/2025 1,745.00p 1,770.00p 1,720.00p 1,755.00p 6,521
02/01/2025 1,765.00p 1,780.00p 1,715.00p 1,750.00p 22,456
01/01/2025 1,780.00p 1,800.00p 1,750.00p 1,750.00p 8,670
31/12/2024 1,780.00p 1,800.00p 1,750.00p 1,750.00p 8,670
30/12/2024 1,780.00p 1,800.00p 1,760.00p 1,780.00p 6,852
27/12/2024 1,765.00p 1,800.00p 1,752.00p 1,770.00p 9,970
26/12/2024 1,790.00p 1,800.00p 1,760.00p 1,765.00p 6,557
25/12/2024 1,790.00p 1,800.00p 1,760.00p 1,765.00p 6,557
24/12/2024 1,790.00p 1,800.00p 1,760.00p 1,765.00p 6,557
23/12/2024 1,785.00p 1,820.00p 1,760.00p 1,770.00p 20,343
20/12/2024 1,835.00p 1,835.00p 1,730.00p 1,730.00p 34,682
19/12/2024 1,875.00p 1,900.00p 1,820.00p 1,820.00p 28,155
18/12/2024 1,895.00p 1,920.00p 1,850.00p 1,880.00p 21,138
17/12/2024 1,915.00p 1,930.00p 1,870.00p 1,880.00p 21,724
16/12/2024 1,910.00p 1,930.00p 1,900.00p 1,910.00p 51,417
13/12/2024 1,900.00p 1,930.00p 1,900.00p 1,915.00p 40,251
12/12/2024 1,870.00p 1,910.00p 1,860.00p 1,910.00p 20,736
11/12/2024 1,825.00p 1,890.00p 1,800.00p 1,880.00p 38,635
10/12/2024 1,820.00p 1,870.00p 1,796.00p 1,870.00p 9,685
09/12/2024 1,810.00p 1,850.00p 1,790.00p 1,850.00p 105,479
06/12/2024 1,810.00p 1,860.00p 1,790.00p 1,860.00p 73,877
05/12/2024 1,815.00p 1,830.00p 1,790.00p 1,810.00p 194,806
04/12/2024 1,805.00p 1,830.00p 1,790.00p 1,810.00p 26,978
03/12/2024 1,810.00p 1,830.00p 1,790.00p 1,800.00p 15,650
02/12/2024 1,810.00p 1,870.00p 1,790.00p 1,870.00p 12,765
29/11/2024 1,835.00p 1,850.00p 1,790.00p 1,830.00p 32,963
28/11/2024 1,835.00p 1,850.00p 1,780.00p 1,780.00p 14,650
27/11/2024 1,835.00p 1,850.00p 1,800.00p 1,800.00p 11,694
26/11/2024 1,835.00p 1,870.00p 1,830.00p 1,830.00p 56,001
25/11/2024 1,840.00p 1,850.00p 1,800.00p 1,825.00p 28,234
22/11/2024 1,825.00p 1,850.00p 1,800.00p 1,810.00p 94,798
21/11/2024 1,855.00p 1,870.00p 1,807.50p 1,810.00p 45,624
20/11/2024 1,875.00p 1,890.00p 1,830.00p 1,830.00p 10,541
19/11/2024 1,900.00p 1,920.00p 1,855.00p 1,875.00p 17,989
18/11/2024 1,955.00p 1,970.00p 1,900.00p 1,905.00p 175,121
15/11/2024 1,920.00p 1,940.00p 1,880.00p 1,920.00p 21,861
14/11/2024 1,885.00p 1,948.00p 1,870.00p 1,920.00p 53,316
13/11/2024 1,865.00p 1,900.00p 1,860.00p 1,890.00p 29,109
12/11/2024 1,870.00p 1,890.00p 1,850.00p 1,865.00p 11,474
11/11/2024 1,870.00p 1,890.00p 1,850.00p 1,870.00p 22,481
08/11/2024 1,825.00p 1,890.00p 1,825.00p 1,875.00p 27,053
07/11/2024 1,815.00p 1,850.00p 1,800.00p 1,820.00p 16,755
06/11/2024 1,825.00p 1,850.00p 1,805.00p 1,835.00p 11,753
05/11/2024 1,805.00p 1,830.00p 1,790.00p 1,820.00p 37,598
04/11/2024 1,845.00p 1,870.00p 1,785.00p 1,785.00p 16,732
01/11/2024 1,870.00p 1,885.00p 1,820.00p 1,845.00p 33,325
31/10/2024 1,815.00p 1,889.20p 1,800.00p 1,870.00p 55,019
30/10/2024 1,720.00p 1,840.00p 1,700.00p 1,810.00p 70,253
29/10/2024 1,710.00p 1,740.00p 1,700.00p 1,715.00p 20,965
28/10/2024 1,730.00p 1,740.00p 1,700.00p 1,705.00p 52,307
25/10/2024 1,770.00p 1,790.00p 1,710.00p 1,710.00p 78,562
24/10/2024 1,770.00p 1,855.00p 1,750.00p 1,855.00p 23,613
23/10/2024 1,765.00p 1,790.00p 1,750.00p 1,790.00p 44,473
22/10/2024 1,780.00p 1,820.00p 1,740.00p 1,780.00p 46,865
21/10/2024 1,785.00p 1,840.00p 1,760.00p 1,780.00p 84,861
18/10/2024 1,715.00p 1,780.00p 1,710.00p 1,730.00p 22,461
17/10/2024 1,700.00p 1,730.00p 1,670.00p 1,730.00p 24,119
16/10/2024 1,690.00p 1,738.00p 1,680.00p 1,710.00p 44,179
15/10/2024 1,690.00p 1,720.00p 1,660.00p 1,680.00p 30,200
14/10/2024 1,705.00p 1,730.00p 1,680.00p 1,700.00p 38,940
11/10/2024 1,710.00p 1,736.00p 1,685.00p 1,685.00p 20,023
10/10/2024 1,705.00p 1,732.50p 1,685.00p 1,705.00p 114,956
09/10/2024 1,710.00p 1,740.00p 1,680.00p 1,710.00p 32,411
08/10/2024 1,690.00p 1,715.00p 1,680.00p 1,715.00p 28,809
07/10/2024 1,725.00p 1,750.00p 1,680.00p 1,720.00p 20,298
04/10/2024 1,725.00p 1,750.00p 1,700.00p 1,725.00p 17,210
03/10/2024 1,730.00p 1,750.00p 1,700.00p 1,725.00p 10,798
02/10/2024 1,790.00p 1,810.00p 1,710.00p 1,710.00p 56,500
01/10/2024 1,800.00p 1,820.00p 1,760.00p 1,760.00p 28,088
30/09/2024 1,835.00p 1,835.00p 1,710.00p 1,800.00p 27,736
27/09/2024 1,835.00p 1,850.00p 1,810.00p 1,825.00p 54,167
26/09/2024 1,840.00p 1,860.00p 1,735.00p 1,735.00p 37,581
25/09/2024 1,810.00p 1,880.00p 1,785.00p 1,850.00p 34,700
24/09/2024 1,800.00p 1,820.00p 1,790.00p 1,820.00p 34,721
23/09/2024 1,795.00p 1,810.00p 1,792.00p 1,810.00p 20,197
20/09/2024 1,795.00p 1,810.00p 1,780.00p 1,810.00p 22,492
19/09/2024 1,730.00p 1,800.00p 1,715.00p 1,800.00p 29,361
18/09/2024 1,730.00p 1,750.00p 1,720.00p 1,730.00p 11,539
17/09/2024 1,710.00p 1,750.00p 1,705.00p 1,730.00p 27,288
16/09/2024 1,695.00p 1,750.00p 1,670.00p 1,750.00p 94,558
13/09/2024 1,695.00p 1,720.00p 1,645.00p 1,695.00p 40,552
12/09/2024 1,705.00p 1,720.00p 1,670.00p 1,705.00p 134,191
11/09/2024 1,775.00p 1,800.00p 1,690.00p 1,760.00p 37,280
10/09/2024 1,845.00p 1,850.00p 1,750.00p 1,760.00p 66,537
09/09/2024 1,870.00p 1,871.00p 1,830.00p 1,830.00p 11,656
06/09/2024 1,890.00p 1,900.00p 1,860.00p 1,870.00p 29,767
05/09/2024 1,910.00p 1,920.00p 1,886.00p 1,895.00p 49,541
04/09/2024 1,890.00p 1,930.00p 1,860.00p 1,930.00p 45,471
03/09/2024 1,910.00p 1,920.00p 1,885.00p 1,895.00p 31,155
02/09/2024 1,930.00p 1,950.00p 1,900.00p 1,930.00p 37,189
30/08/2024 1,935.00p 1,955.50p 1,930.00p 1,930.00p 325,695
29/08/2024 1,935.00p 1,950.00p 1,920.00p 1,935.00p 32,839
28/08/2024 1,950.00p 1,960.00p 1,920.00p 1,935.00p 26,034
27/08/2024 1,910.00p 1,960.00p 1,890.00p 1,950.00p 74,744
26/08/2024 1,930.00p 1,950.00p 1,910.00p 1,910.00p 20,984
23/08/2024 1,930.00p 1,950.00p 1,910.00p 1,910.00p 20,984
22/08/2024 1,930.00p 1,950.00p 1,910.00p 1,910.00p 20,984